Pennant Group Inc (PNTG) Historical Stock Data
21.40 ↑0.20 (0.94%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PNTG is up 0.24% a day on average. There have been 15 days where Pennant Group Inc closed green and 15 days where PNTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 21.44 | 21.40 | ↓$0.04 (-0.19%) | 21.06 | 21.81 | 187.38K |
| 2024-05-02 | 21.57 | 21.20 | ↓$0.37 (-1.72%) | 21.00 | 21.57 | 156.21K |
| 2024-05-01 | 20.85 | 21.26 | ↑$0.41 (1.97%) | 20.85 | 21.64 | 218.07K |
| 2024-04-30 | 20.55 | 20.91 | ↑$0.36 (1.75%) | 20.23 | 21.22 | 190.95K |
| 2024-04-29 | 20.85 | 20.69 | ↓$0.16 (-0.77%) | 20.36 | 21.09 | 121.85K |
| 2024-04-26 | 20.32 | 20.78 | ↑$0.46 (2.26%) | 20.32 | 20.80 | 89.02K |
| 2024-04-25 | 20.45 | 20.31 | ↓$0.14 (-0.68%) | 20.11 | 20.64 | 219.08K |
| 2024-04-24 | 21.19 | 20.71 | ↓$0.48 (-2.27%) | 20.69 | 21.43 | 231.38K |
| 2024-04-23 | 20.86 | 21.42 | ↑$0.56 (2.68%) | 20.85 | 21.45 | 197.93K |
| 2024-04-22 | 20.37 | 20.85 | ↑$0.48 (2.36%) | 20.24 | 21.08 | 214.55K |
| 2024-04-19 | 19.78 | 20.30 | ↑$0.52 (2.63%) | 19.64 | 20.33 | 133.11K |
| 2024-04-18 | 19.90 | 19.89 | ↓$0.01 (-0.05%) | 19.80 | 20.20 | 129.79K |
| 2024-04-17 | 20.11 | 20.01 | ↓$0.10 (-0.50%) | 19.93 | 20.59 | 126.34K |
| 2024-04-16 | 19.80 | 20.01 | ↑$0.21 (1.06%) | 19.37 | 20.26 | 105.27K |
| 2024-04-15 | 20.25 | 19.91 | ↓$0.34 (-1.68%) | 19.89 | 20.55 | 108.36K |
| 2024-04-12 | 20.25 | 20.20 | ↓$0.05 (-0.25%) | 19.99 | 20.39 | 83.25K |
| 2024-04-11 | 20.32 | 20.35 | ↑$0.03 (0.15%) | 19.97 | 20.48 | 140K |
| 2024-04-10 | 20.16 | 20.20 | ↑$0.04 (0.20%) | 20.09 | 20.80 | 139.43K |
| 2024-04-09 | 20.68 | 20.57 | ↓$0.11 (-0.53%) | 20.42 | 20.68 | 87.03K |
| 2024-04-08 | 20.86 | 20.63 | ↓$0.23 (-1.10%) | 20.55 | 20.89 | 87.33K |
| 2024-04-05 | 20.01 | 20.72 | ↑$0.71 (3.55%) | 20.01 | 20.76 | 99.09K |
| 2024-04-04 | 20.40 | 20.12 | ↓$0.28 (-1.37%) | 19.98 | 20.58 | 148.24K |
| 2024-04-03 | 19.93 | 20.32 | ↑$0.39 (1.96%) | 19.93 | 20.55 | 202.01K |
| 2024-04-02 | 19.91 | 20.06 | ↑$0.15 (0.75%) | 19.80 | 20.28 | 158.72K |
| 2024-04-01 | 19.83 | 20.11 | ↑$0.28 (1.41%) | 19.59 | 20.22 | 319.68K |
| 2024-03-28 | 19.88 | 19.63 | ↓$0.25 (-1.26%) | 19.52 | 20.14 | 120.52K |
| 2024-03-27 | 19.52 | 19.84 | ↑$0.32 (1.64%) | 19.28 | 20.00 | 99.65K |
| 2024-03-26 | 19.83 | 19.50 | ↓$0.33 (-1.66%) | 19.48 | 19.83 | 67.54K |
| 2024-03-25 | 19.71 | 19.73 | ↑$0.02 (0.10%) | 19.68 | 20.08 | 68.09K |
| 2024-03-22 | 20.34 | 19.70 | ↓$0.64 (-3.15%) | 19.70 | 20.39 | 90.26K |
Create an account or log in to view more rows.
$PNTG the price is wrong
$PNTG is the dump over
$PNTG looks good
$PNTG last chance to load imo
$PNTG eyeing for a scalp
$PNTG Bull flag forming?
$PNTG CHUG CHUG CHUG
$PNTG I mean ... head and shoulders .....
$PNTG prepare your cash to buy dip
$PNTG I would not be a bear now